| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 50.99 | 51.75 | 50.43 | 51.59 | 51.59 | +0.6 (+1.18%) | 2,076,258 |
| 4 Jan 2023 | CNY | 52.45 | 52.76 | 50.46 | 50.99 | 50.99 | -0.07 (-0.14%) | 3,410,699 |
| 3 Jan 2023 | CNY | 49.8 | 51.34 | 49.1 | 51.06 | 51.06 | +0.86 (+1.71%) | 2,790,661 |
| 30 Dec 2022 | CNY | 51.18 | 51.8 | 49.6 | 50.2 | 50.2 | -0.84 (-1.65%) | 1,951,447 |
| 29 Dec 2022 | CNY | 51.18 | 51.4 | 50.43 | 51.04 | 51.04 | -0.06 (-0.12%) | 1,510,475 |
| 28 Dec 2022 | CNY | 51.03 | 51.67 | 50.76 | 51.1 | 51.1 | +0.07 (+0.14%) | 1,942,200 |
| 27 Dec 2022 | CNY | 51.18 | 51.5 | 50.5 | 51.03 | 51.03 | -0.16 (-0.31%) | 1,974,333 |
| 26 Dec 2022 | CNY | 50.35 | 51.68 | 49.8 | 51.19 | 51.19 | +1.16 (+2.32%) | 2,046,179 |
| 23 Dec 2022 | CNY | 50 | 50.6 | 49.11 | 50.03 | 50.03 | -0.09 (-0.18%) | 1,639,263 |
| 22 Dec 2022 | CNY | 51.88 | 51.99 | 49.8 | 50.12 | 50.12 | -1.31 (-2.55%) | 2,069,921 |
| 21 Dec 2022 | CNY | 51.92 | 52.46 | 50.83 | 51.43 | 51.43 | -0.49 (-0.94%) | 2,402,772 |
| 20 Dec 2022 | CNY | 52.45 | 53 | 51.4 | 51.92 | 51.92 | -0.52 (-0.99%) | 2,211,837 |
| 19 Dec 2022 | CNY | 52 | 52.77 | 51.81 | 52.44 | 52.44 | +0.24 (+0.46%) | 2,017,446 |
| 16 Dec 2022 | CNY | 52.99 | 53.53 | 51.8 | 52.2 | 52.2 | -1.11 (-2.08%) | 2,370,737 |
| 15 Dec 2022 | CNY | 51.98 | 53.8 | 51.31 | 53.31 | 53.31 | +0.81 (+1.54%) | 3,064,642 |
| 14 Dec 2022 | CNY | 53.47 | 55.01 | 51.69 | 52.5 | 52.5 | +0.11 (+0.21%) | 4,914,856 |
| 13 Dec 2022 | CNY | 53.94 | 53.98 | 51.89 | 52.39 | 52.39 | -1.41 (-2.62%) | 3,022,557 |
| 12 Dec 2022 | CNY | 53.61 | 54.43 | 53.12 | 53.8 | 53.8 | +0.19 (+0.35%) | 2,742,398 |
| 9 Dec 2022 | CNY | 53.5 | 54.59 | 52.6 | 53.61 | 53.61 | +0.41 (+0.77%) | 3,855,175 |
| 8 Dec 2022 | CNY | 54.18 | 54.8 | 52.7 | 53.2 | 53.2 | -0.8 (-1.48%) | 3,899,171 |
| 7 Dec 2022 | CNY | 56.08 | 56.08 | 53.55 | 54 | 54 | -2.07 (-3.69%) | 4,103,645 |
| 6 Dec 2022 | CNY | 55.99 | 56.66 | 54.5 | 56.07 | 56.07 | +0.34 (+0.61%) | 2,529,592 |
| 5 Dec 2022 | CNY | 57 | 58.04 | 55.42 | 55.73 | 55.73 | -1.18 (-2.07%) | 3,028,233 |
| 2 Dec 2022 | CNY | 56.7 | 57.5 | 56.32 | 56.91 | 56.91 | +0.18 (+0.32%) | 2,513,007 |
| 1 Dec 2022 | CNY | 56.3 | 57.4 | 55.55 | 56.73 | 56.73 | +0.73 (+1.30%) | 2,910,658 |
| 30 Nov 2022 | CNY | 57 | 57.38 | 54.32 | 56 | 56 | -0.78 (-1.37%) | 3,410,419 |
| 29 Nov 2022 | CNY | 56.66 | 57.16 | 55.71 | 56.78 | 56.78 | +0.18 (+0.32%) | 2,372,102 |
| 28 Nov 2022 | CNY | 55.49 | 57.2 | 54.5 | 56.6 | 56.6 | +0.37 (+0.66%) | 2,608,569 |
| 25 Nov 2022 | CNY | 55.5 | 58.1 | 55.4 | 56.23 | 56.23 | +0.3 (+0.54%) | 6,315,145 |
| 24 Nov 2022 | CNY | 56.18 | 56.74 | 55.66 | 55.93 | 55.93 | -0.45 (-0.80%) | 2,210,091 |
